Historical Stock Price
MSFG historical stock prices picture
MSFG (MSFG) has the following price history information. Looking back at MSFG historical stock prices for the last five trading days, on March 23, 2018, MSFG opened at $38.50, traded as high as $38.50 and as low as $36.83, and closed at $36.88. Trading volume was a total of 87.70K shares. On March 26, 2018, MSFG opened at $37.54, traded as high as $37.98 and as low as $37.16, and closed at $37.93. Trading volume was a total of 68.70K shares. On March 27, 2018, MSFG opened at $38.31, traded as high as $39.40 and as low as $38.31, and closed at $39.05. Trading volume was a total of 204.50K shares. On March 28, 2018, MSFG opened at $39.05, traded as high as $39.81 and as low as $38.74, and closed at $39.54. Trading volume was a total of 171.40K shares. On March 29, 2018, MSFG opened at $39.61, traded as high as $40.70 and as low as $39.48, and closed at $40.65. Trading volume was a total of 573.80K shares.

MSFG Historical Stock Prices By Date:

MSFG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MSFG shares, starting with a $10,000 purchase of MSFG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/29/2018
Start price/share: $17.10
End price/share: $40.65
Starting shares: 584.80
Ending shares: 642.29
Dividends reinvested/share: $2.33
Total return: 161.09%
Average Annual Total Return: 27.14%
Starting investment: $10,000.00
Ending investment: $26,112.18
Years: 4.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/29/2018
Start price/share: $17.10
End price/share: $40.65
Dividends collected/share: $2.33
Total return: 151.35%
Average Annual Total Return: 25.93%
Starting investment: $10,000.00
Ending investment: $25,132.89
Years: 4.00
Date Open High Low Close Volume
03/23/2018 $38.50 $38.50 $36.83 $36.88 87.70K
03/26/2018 $37.54 $37.98 $37.16 $37.93 68.70K
03/27/2018 $38.31 $39.40 $38.31 $39.05 204.50K
03/28/2018 $39.05 $39.81 $38.74 $39.54 171.40K
03/29/2018 $39.61 $40.70 $39.48 $40.65 573.80K
MainSource Financial Group is a bank holding company. Through its banking subsidiary, MainSource Bank, Co. provides a range of financial services, including: accepting time and transaction deposits; making consumer, commercial, agribusiness and real estate mortgage loans; renting safe deposit facilities; providing personal and corporate trust services; and providing other corporate services such as letters of credit and repurchase agreements. As of Dec 31 2016, Co. operated 90 branch banking offices in Indiana, Illinois, Ohio and Kentucky. As of Dec 31 2016, Co. had total assets of $4.08 billion and total deposits of $3.11 billion.
Date Close
03/23/2018$36.88
03/26/2018$37.93
03/27/2018$39.05
03/28/2018$39.54
03/29/2018$40.65
MSFG is categorized under the Financials sector; below are some other companies in the same sector:

MSL Historical Stock Prices
MSP Historical Stock Prices
MSR Historical Stock Prices
MTA Historical Stock Prices
MTB Historical Stock Prices
MTG Historical Stock Prices
MTGE Historical Stock Prices
MTK Historical Stock Prices
MTR Historical Stock Prices
MTS Historical Stock Prices

Email EnvelopeFree MSFG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MSFG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.